Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2019	-0.80 / -1.42%	56.00	56.40	55.50	55.60	55.80	44.99	910,030
12/18/2019	+0.30 / +0.53%	56.00	57.00	55.00	56.40	56.05	45.64	1,377,470
12/17/2019	-0.60 / -1.06%	56.80	56.90	55.70	56.10	56.25	45.40	1,524,680
12/16/2019	-1.30 / -2.24%	57.30	57.80	56.70	56.70	57.13	45.88	17,364,490
12/13/2019	-0.50 / -0.85%	59.00	59.40	57.00	58.00	58.41	46.93	3,241,600
12/12/2019	+2.80 / +5.03%	56.00	58.80	56.00	58.50	57.75	47.34	1,874,500
12/11/2019	-0.90 / -1.59%	56.20	57.50	54.40	55.70	55.70	45.07	3,088,670
12/10/2019	-3.90 / -6.45%	60.50	60.90	56.60	56.60	57.64	45.80	3,197,640
12/9/2019	-2.00 / -3.20%	62.30	62.40	60.30	60.50	61.02	48.96	1,422,780
12/6/2019	+0.50 / +0.81%	61.50	63.70	61.30	62.50	62.67	50.57	1,617,700
12/5/2019	-0.50 / -0.80%	62.50	62.50	60.50	62.00	61.32	50.17	1,458,980
12/4/2019	-1.70 / -2.65%	64.10	64.20	59.90	62.50	61.30	50.57	5,523,420
12/3/2019	-4.80 / -6.96%	68.70	69.10	64.20	64.20	66.11	51.95	3,401,640
12/2/2019	-1.00 / -1.43%	70.50	70.50	69.00	69.00	69.45	55.83	782,600
11/29/2019	+0.50 / +0.72%	69.50	70.40	68.90	70.00	69.92	56.64	302,310
11/28/2019	-1.50 / -2.11%	70.60	71.00	68.60	69.50	69.68	56.24	608,710
11/27/2019	-0.50 / -0.70%	71.50	72.00	70.90	71.00	71.36	57.45	618,210
11/26/2019	0.00 / 0.00%	71.80	72.60	71.50	71.50	71.77	57.86	583,740
11/25/2019	+1.00 / +1.42%	70.60	71.60	70.50	71.50	71.19	57.86	311,430
11/22/2019	-1.00 / -1.40%	72.60	72.90	69.90	70.50	71.23	57.05	797,010
11/21/2019	-2.10 / -2.85%	73.00	73.80	71.50	71.50	72.10	57.86	843,260
11/20/2019	-0.40 / -0.54%	74.00	74.50	73.60	73.60	73.99	59.56	283,120
11/19/2019	-0.40 / -0.54%	74.50	74.90	73.90	74.00	74.19	59.88	542,900
11/18/2019	-0.10 / -0.13%	75.00	75.00	74.40	74.40	74.53	60.20	222,090
11/15/2019	-0.70 / -0.93%	75.20	75.20	74.50	74.50	74.85	60.28	275,160
11/14/2019	+0.90 / +1.21%	74.40	75.30	74.40	75.20	74.95	60.85	477,280
11/13/2019	-0.70 / -0.93%	75.20	75.20	74.30	74.30	74.58	60.12	2,469,140
11/12/2019	+0.50 / +0.67%	74.60	75.20	74.50	75.00	74.87	60.69	445,080
11/11/2019	-2.30 / -2.99%	76.70	76.70	74.50	74.50	75.31	60.28	1,140,280
11/8/2019	+0.30 / +0.39%	77.20	77.40	76.60	76.80	77.04	62.15	904,570

<<Previous 30 days Next 30 days>>

MSN News

28/10	MSN: Masan Group Q3 profit surges 1.4 times year-on-year, nearing full-year target
28/04	MSN: Update charter in 2025
28/04	MSN: Minutes & Resolution of the 2025 AGM
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation

More News

Related Companies

	Volume	Price	Change
AAN	535,500	16.35	6.51%
AFX	126,100	10.05	0.00%
AGM	20,000	1.80	-10.00%
AGX	0	154.90	0.00%
AIG	76,500	50.00	-0.20%
ANT	13,900	19.00	1.60%
APF	39,500	45.20	0.00%
ATA	1,100	0.40	33.33%
ATS	0	26.00	0.00%